サイバーリンクスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,174 | 1,201 | 1,160 | 1,200 | +30 | +2.6% | 7,300 |
2018/05/07 | 1,165 | 1,175 | 1,163 | 1,170 | +14 | +1.2% | 3,800 |
2018/05/02 | 1,151 | 1,157 | 1,148 | 1,156 | +8 | +0.7% | 2,000 |
2018/05/01 | 1,150 | 1,158 | 1,144 | 1,148 | -2 | -0.2% | 2,500 |
2018/04/27 | 1,176 | 1,184 | 1,140 | 1,150 | -18 | -1.5% | 11,500 |
2018/04/26 | 1,155 | 1,175 | 1,139 | 1,168 | +14 | +1.2% | 8,500 |
2018/04/25 | 1,159 | 1,160 | 1,152 | 1,154 | ±0 | ±0% | 3,700 |
2018/04/24 | 1,153 | 1,166 | 1,145 | 1,154 | -2 | -0.2% | 11,000 |
2018/04/23 | 1,171 | 1,172 | 1,151 | 1,156 | -15 | -1.3% | 5,900 |
2018/04/20 | 1,181 | 1,181 | 1,164 | 1,171 | +20 | +1.7% | 6,600 |
2018/04/19 | 1,153 | 1,153 | 1,139 | 1,151 | -8 | -0.7% | 4,000 |
2018/04/18 | 1,135 | 1,169 | 1,126 | 1,159 | +36 | +3.2% | 5,900 |
2018/04/17 | 1,147 | 1,152 | 1,117 | 1,123 | -13 | -1.1% | 7,800 |
2018/04/16 | 1,159 | 1,159 | 1,123 | 1,136 | -22 | -1.9% | 12,600 |
2018/04/13 | 1,166 | 1,169 | 1,151 | 1,158 | -2 | -0.2% | 5,400 |
2018/04/12 | 1,153 | 1,188 | 1,150 | 1,160 | +5 | +0.4% | 16,600 |
2018/04/11 | 1,172 | 1,187 | 1,152 | 1,155 | -14 | -1.2% | 9,500 |
2018/04/10 | 1,182 | 1,190 | 1,167 | 1,169 | -18 | -1.5% | 7,400 |
2018/04/09 | 1,181 | 1,195 | 1,181 | 1,187 | -14 | -1.2% | 8,300 |
2018/04/06 | 1,220 | 1,227 | 1,200 | 1,201 | -19 | -1.6% | 10,300 |
2018/04/05 | 1,220 | 1,224 | 1,200 | 1,220 | +7 | +0.6% | 8,300 |
2018/04/04 | 1,200 | 1,226 | 1,200 | 1,213 | +19 | +1.6% | 11,000 |
2018/04/03 | 1,180 | 1,201 | 1,171 | 1,194 | -1 | -0.1% | 10,800 |
2018/04/02 | 1,219 | 1,221 | 1,189 | 1,195 | -31 | -2.5% | 11,000 |
2018/03/30 | 1,217 | 1,240 | 1,212 | 1,226 | -3 | -0.2% | 6,600 |
2018/03/29 | 1,229 | 1,229 | 1,211 | 1,229 | +2 | +0.2% | 10,100 |
2018/03/28 | 1,225 | 1,238 | 1,203 | 1,227 | -24 | -1.9% | 10,000 |
2018/03/27 | 1,201 | 1,266 | 1,181 | 1,251 | +56 | +4.7% | 18,700 |
2018/03/26 | 1,206 | 1,206 | 1,139 | 1,195 | -21 | -1.7% | 24,000 |
2018/03/23 | 1,246 | 1,246 | 1,204 | 1,216 | -52 | -4.1% | 17,700 |
2018/03/22 | 1,275 | 1,295 | 1,265 | 1,268 | +4 | +0.3% | 8,600 |
2018/03/20 | 1,261 | 1,269 | 1,250 | 1,264 | -13 | -1% | 12,200 |
2018/03/19 | 1,308 | 1,313 | 1,250 | 1,277 | -37 | -2.8% | 36,000 |
2018/03/16 | 1,354 | 1,354 | 1,308 | 1,314 | -23 | -1.7% | 11,900 |
2018/03/15 | 1,325 | 1,348 | 1,308 | 1,337 | +9 | +0.7% | 11,000 |
2018/03/14 | 1,316 | 1,332 | 1,306 | 1,328 | -3 | -0.2% | 8,500 |
2018/03/13 | 1,351 | 1,351 | 1,317 | 1,331 | -26 | -1.9% | 13,800 |
2018/03/12 | 1,331 | 1,363 | 1,297 | 1,357 | +39 | +3% | 36,300 |
2018/03/09 | 1,354 | 1,354 | 1,298 | 1,318 | -3 | -0.2% | 28,900 |
2018/03/08 | 1,331 | 1,355 | 1,313 | 1,321 | -25 | -1.9% | 29,800 |
2018/03/07 | 1,383 | 1,394 | 1,303 | 1,346 | -67 | -4.7% | 79,300 |
2018/03/06 | 1,431 | 1,530 | 1,376 | 1,413 | -7 | -0.5% | 181,300 |
2018/03/05 | 1,488 | 1,583 | 1,405 | 1,420 | +15 | +1.1% | 412,000 |
2018/03/02 | 1,275 | 1,504 | 1,275 | 1,405 | +104 | +8% | 317,100 |
2018/03/01 | 1,323 | 1,323 | 1,294 | 1,301 | -19 | -1.4% | 5,800 |
2018/02/28 | 1,319 | 1,334 | 1,319 | 1,320 | -7 | -0.5% | 5,200 |
2018/02/27 | 1,326 | 1,336 | 1,320 | 1,327 | ±0 | ±0% | 3,800 |
2018/02/26 | 1,320 | 1,327 | 1,297 | 1,327 | +6 | +0.5% | 3,400 |
2018/02/23 | 1,331 | 1,331 | 1,297 | 1,321 | -7 | -0.5% | 4,400 |
2018/02/22 | 1,325 | 1,329 | 1,314 | 1,328 | +3 | +0.2% | 6,100 |
1601~
1650
件表示中 / 2621件
類似銘柄と比較する
現在ご覧いただいている「サイバリンクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
サイバリンクス | 74,400円 | +7.0% | +9.4% | 2.15% | 11.64倍 | 1.10倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
モバファク | 95,400円 | -2.8% | +7.3% | 3.88% | 10.41倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
両毛シス | 242,500円 | +18.3% | +3.8% | 1.65% | 6.43倍 | 0.68倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ERP導入コンサルも。親会社はミツバ |
unerry | 225,100円 | +32.2% | +79.1% | 0.00% | 60.56倍 | 5.14倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のDXを支援 |
勤次郎 | 40,400円 | +9.6% | +1.4% | 2.10% | 21.17倍 | 0.87倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム